Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.240 7.350 7.120 7.160 2,752,051 -0.08(-1.10%)
Aug 30, 2023 7.480 7.770 7.230 7.240 3,427,522 -0.17(-2.29%)
Aug 29, 2023 6.830 7.495 6.790 7.410 4,328,380 +0.56(+8.18%)
Aug 28, 2023 7.020 7.090 6.830 6.850 4,057,147 -0.10(-1.44%)
Aug 25, 2023 6.940 7.045 6.875 6.950 3,379,871 +0.05(+0.72%)
Aug 24, 2023 7.310 7.370 6.880 6.900 4,175,051 -0.39(-5.35%)
Aug 23, 2023 7.180 7.400 7.065 7.290 3,294,512 +0.10(+1.39%)
Aug 22, 2023 7.270 7.330 6.900 7.190 3,218,813 +0.07(+0.98%)
Aug 21, 2023 7.220 7.400 7.030 7.120 3,566,444 -0.10(-1.39%)
Aug 18, 2023 7.350 7.580 7.190 7.220 5,090,079 -0.26(-3.48%)
Aug 17, 2023 7.520 7.570 7.370 7.480 3,249,009 +0.02(+0.27%)
Aug 16, 2023 7.600 7.730 7.440 7.460 2,886,116 -0.23(-2.99%)
Aug 15, 2023 8.010 8.060 7.660 7.690 4,256,484 -0.44(-5.41%)
Aug 14, 2023 8.060 8.270 7.850 8.130 4,021,038 -0.01(-0.12%)
Aug 11, 2023 8.150 8.230 7.915 8.140 6,669,677 -0.18(-2.16%)
Aug 10, 2023 8.530 8.730 8.260 8.320 4,965,174 -0.22(-2.58%)
Aug 09, 2023 8.520 8.630 8.370 8.540 5,342,688 +0.04(+0.47%)
Aug 08, 2023 8.420 8.530 8.220 8.500 5,592,630 -0.15(-1.73%)
Aug 07, 2023 8.680 8.820 8.510 8.650 4,828,234 -0.02(-0.23%)
Aug 04, 2023 9.090 9.140 8.630 8.670 6,362,399 -0.41(-4.52%)
Aug 03, 2023 9.030 9.271 8.940 9.080 7,003,218 +0.04(+0.44%)
Aug 02, 2023 9.520 9.530 8.850 9.040 9,767,213 -0.83(-8.41%)
Aug 01, 2023 9.870 10.30 9.614 9.870 9,523,254 +0.00(+0.00%)
Jul 31, 2023 9.300 9.930 9.290 9.870 7,076,427 +0.61(+6.59%)
Jul 28, 2023 9.320 9.445 9.150 9.260 8,150,611 +0.03(+0.33%)
Jul 27, 2023 9.470 9.470 9.160 9.230 10,021,672 -0.22(-2.33%)
Jul 26, 2023 9.400 10.01 9.140 9.450 23,874,836 -1.77(-15.78%)
Jul 25, 2023 11.52 11.64 11.17 11.22 4,712,842 -0.37(-3.19%)
Jul 24, 2023 11.37 11.88 11.24 11.59 7,395,298 +0.34(+3.02%)
Jul 21, 2023 11.41 11.44 10.85 11.25 7,072,330 -0.07(-0.62%)
Jul 20, 2023 11.14 11.44 10.94 11.32 5,928,562 +0.01(+0.09%)
Jul 19, 2023 11.52 11.88 11.29 11.31 7,350,950 -0.08(-0.70%)
Jul 18, 2023 11.34 12.18 11.29 11.39 12,454,391 +0.23(+2.06%)
Jul 17, 2023 10.15 11.39 10.06 11.16 12,143,377 +1.06(+10.50%)
Jul 14, 2023 10.40 10.71 10.02 10.10 6,790,595 -0.32(-3.07%)
Jul 13, 2023 10.36 10.68 10.30 10.42 8,407,219 +0.12(+1.17%)
Jul 12, 2023 10.50 10.60 9.960 10.30 17,761,248 +0.78(+8.19%)
Jul 11, 2023 9.230 9.580 9.130 9.520 5,639,805 +0.17(+1.82%)
Jul 10, 2023 9.090 9.430 8.990 9.350 5,361,045 +0.26(+2.86%)
Jul 07, 2023 9.140 9.495 9.090 9.090 5,926,302 -0.06(-0.66%)
Jul 06, 2023 9.530 9.550 9.060 9.150 7,394,976 -0.53(-5.48%)
Jul 05, 2023 9.810 9.930 9.550 9.680 5,548,278 -0.18(-1.83%)
Jul 03, 2023 9.910 10.44 9.855 9.860 2,568,730 +0.06(+0.61%)
Jun 30, 2023 9.760 9.895 9.480 9.800 4,786,424 +0.16(+1.66%)
Jun 29, 2023 10.12 10.45 9.605 9.640 5,119,922 -0.51(-5.02%)
Jun 28, 2023 10.06 10.34 10.00 10.15 3,001,732 +0.05(+0.50%)
Jun 27, 2023 9.970 10.16 9.880 10.10 2,517,773 +0.19(+1.92%)
Jun 26, 2023 10.06 10.37 9.790 9.910 5,451,476 -0.18(-1.78%)
Jun 23, 2023 10.23 10.31 10.05 10.09 4,200,096 -0.33(-3.17%)
Jun 22, 2023 10.46 10.55 10.07 10.42 3,943,727 -0.10(-0.95%)
Jun 21, 2023 10.50 10.63 10.31 10.52 4,285,324 -0.09(-0.85%)
Jun 20, 2023 10.90 11.03 10.45 10.61 5,817,524 -0.39(-3.55%)
Jun 16, 2023 11.36 11.42 10.68 11.00 22,236,960 -0.22(-1.96%)
Jun 15, 2023 11.07 11.48 11.01 11.22 4,099,232 -0.02(-0.18%)
Jun 14, 2023 11.70 11.81 11.19 11.24 3,843,138 -0.34(-2.94%)
Jun 13, 2023 11.43 11.84 11.31 11.58 4,062,818 +0.23(+2.03%)
Jun 12, 2023 10.90 11.44 10.55 11.35 4,458,389 +0.42(+3.84%)
Jun 09, 2023 11.19 11.37 10.87 10.93 4,080,612 -0.25(-2.24%)
Jun 08, 2023 11.34 11.34 10.93 11.18 3,558,759 -0.04(-0.36%)
Jun 07, 2023 11.33 11.44 11.09 11.22 3,748,971 +0.10(+0.90%)
Jun 06, 2023 10.97 11.41 10.77 11.12 3,387,768 +0.05(+0.45%)
Jun 05, 2023 10.94 11.39 10.81 11.07 4,739,721 +0.18(+1.65%)
Jun 02, 2023 11.15 11.27 10.80 10.89 4,657,596 -0.03(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.